BNP Paribas SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	86.870	87.020	86.704	87.020	87.020	394
2026-10-19	86.885	86.885	86.740	86.885	86.885	683
2026-10-16	89.700	89.700	89.565	89.565	89.565	303
2026-10-15	88.945	90.380	88.140	89.000	89.000	139,576
2026-10-14	89.890	90.860	89.070	89.590	89.590	6,740,561
2026-10-13	90.985	91.300	89.870	90.990	90.990	213,600
2026-10-12	90.505	91.060	89.700	90.796	90.796	130,171
2026-10-09	90.535	90.950	89.480	90.145	90.145	204,935
2026-10-08	89.965	90.680	88.860	89.460	89.460	2,628,561
2026-10-07	93.945	94.440	90.580	91.275	91.275	1,203,669
2026-10-06	92.890	95.840	92.500	95.392	95.392	340,635
2026-10-05	91.650	92.760	89.930	91.789	91.789	3,413,747
2026-10-02	91.850	92.210	89.750	91.580	91.580	4,126,765
2026-10-01	93.585	93.760	91.150	91.640	91.640	3,425,266
2026-09-30	97.500	97.965	94.900	94.920	94.920	8,352,218
2026-09-29	98.655	99.410	96.950	97.400	97.400	318,962
2026-09-28	99.735	99.780	98.254	98.930	98.930	5,573,665
2026-09-25	99.700	100.06	98.985	99.320	99.320	8,142,225
2026-09-24	96.500	98.436	95.540	97.930	97.930	2,541,024
2026-09-23	102.22	103.00	100.20	100.43	97.200	1,068,037
2026-09-22	101.60	102.92	100.14	101.30	98.108	234,355
2026-09-21	101.08	102.18	100.70	100.72	97.546	284,361
2026-09-18	103.38	103.60	99.850	100.80	97.624	373,793
2026-09-17	102.37	103.79	101.76	103.78	100.51	1,731,317
2026-09-16	102.08	102.72	101.00	102.02	98.805	5,165,096
2026-09-15	102.11	102.36	100.20	101.94	98.728	12,672,005
2026-09-14	103.38	103.78	102.04	103.46	100.20	1,832,032
2026-09-11	103.60	104.16	102.54	103.76	100.49	11,029,559
2026-09-10	103.22	104.60	102.10	103.30	100.04	2,156,987
2026-09-09	102.20	103.88	100.90	101.14	97.953	508,294
2026-09-08	103.91	104.10	102.54	103.52	100.26	2,859,181
2026-09-07	104.60	104.72	103.68	104.53	101.23	96,348
2026-09-04	104.14	104.80	103.16	103.90	100.62	445,445
2026-09-03	103.55	104.28	103.00	103.90	100.63	204,955
2026-09-02	102.33	103.68	101.88	102.46	99.231	48,714
2026-09-01	103.44	103.56	101.56	103.00	99.754	242,973
2026-08-28	102.00	102.66	99.920	101.73	98.526	119,616
2026-08-27	105.83	106.08	99.970	99.990	96.839	544,269
2026-08-26	105.53	106.40	105.00	105.84	102.50	103,562
2026-08-25	107.24	107.60	104.00	106.12	102.78	326,691
2026-08-24	107.20	107.60	106.20	106.54	103.18	254,154
2026-08-21	105.11	107.64	104.50	106.76	103.39	173,643
2026-08-20	107.08	107.08	105.50	105.96	102.62	36,599
2026-08-19	109.01	110.64	106.78	109.46	106.01	89,107
2026-08-18	111.01	111.06	108.90	110.32	106.84	57,533
2026-08-17	112.00	112.20	111.16	111.47	107.96	50,890
2026-08-14	112.60	112.60	111.20	111.40	107.89	1,462,405
2026-08-13	113.01	113.82	112.16	112.93	109.37	3,801,212
2026-08-12	111.26	112.24	111.26	111.70	108.18	52,716
2026-08-11	112.12	112.86	110.56	111.99	108.46	81,117
2026-08-10	111.76	114.32	111.32	111.58	108.06	1,177,864
2026-08-07	111.58	112.94	111.58	112.80	109.25	57,686
2026-08-06	112.86	113.60	112.52	113.10	109.54	235,853
2026-08-05	112.30	112.30	108.00	111.46	107.95	5,952
2026-08-04	112.29	112.38	111.00	111.57	108.05	706,596
2026-08-03	111.78	111.78	108.42	111.06	107.56	54,348
2026-07-31	110.00	110.22	108.18	109.14	105.70	2,526,692
2026-07-30	105.88	109.34	105.88	108.79	105.36	1,053,891
2026-07-29	108.88	108.92	106.40	107.51	104.13	2,547
2026-07-28	109.01	110.30	107.24	108.11	104.71	31,405

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	3.2300 EUR
2026-05-18	2.5700 EUR
2025-09-26	2.5900 EUR
2025-05-19	4.7900 EUR
2024-05-21	4.6000 EUR
2023-05-22	3.9000 EUR
2022-05-23	3.6700 EUR
2021-09-28	1.5500 EUR
2021-05-24	1.1100 EUR
2019-05-29	3.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.